Skip to main content

DJ US Ishares ETF (NY: IYY )

131.34 -0.11 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 49.35 49.41 49.04 49.04 73,363 -0.11(-0.23%)
Nov 29, 2016 49.04 49.27 48.98 49.15 49,979 +0.08(+0.17%)
Nov 28, 2016 49.19 49.27 49.03 49.07 55,665 -0.26(-0.53%)
Nov 25, 2016 49.18 49.33 49.13 49.33 46,187 +0.20(+0.41%)
Nov 23, 2016 49.12 49.12 49.12 0 +0.04(+0.08%)
Nov 22, 2016 49.07 49.12 48.88 49.08 87,500 +0.13(+0.27%)
Nov 21, 2016 48.75 48.96 48.74 48.95 47,165 +0.39(+0.81%)
Nov 18, 2016 48.73 48.73 48.54 48.56 28,191 -0.12(-0.25%)
Nov 17, 2016 48.49 48.70 48.49 48.68 49,126 +0.23(+0.48%)
Nov 16, 2016 48.30 48.46 48.30 48.45 69,066 -0.07(-0.14%)
Nov 15, 2016 48.22 48.51 48.19 48.51 91,312 +0.39(+0.82%)
Nov 14, 2016 48.12 48.22 47.95 48.12 96,059 +0.07(+0.15%)
Nov 11, 2016 47.91 48.08 47.76 48.05 238,479 -0.04(-0.07%)
Nov 10, 2016 48.19 48.38 47.69 48.08 128,868 +0.13(+0.28%)
Nov 09, 2016 47.07 48.07 47.07 47.95 215,858 +0.58(+1.23%)
Nov 08, 2016 47.07 47.51 47.03 47.37 70,585 +0.21(+0.45%)
Nov 07, 2016 46.81 47.18 46.81 47.15 48,697 +0.99(+2.15%)
Nov 04, 2016 46.21 46.46 46.15 46.16 63,572 -0.04(-0.10%)
Nov 03, 2016 46.34 46.52 46.13 46.20 99,666 -0.24(-0.52%)
Nov 02, 2016 46.62 46.70 46.38 46.45 25,541 -0.18(-0.38%)
Nov 01, 2016 47.28 47.28 46.51 46.62 39,757 -0.46(-0.99%)
Oct 31, 2016 47.10 47.18 47.03 47.09 35,432 +0.05(+0.11%)
Oct 28, 2016 47.11 47.35 46.94 47.03 41,425 -0.14(-0.29%)
Oct 27, 2016 47.51 47.51 47.15 47.17 31,687 -0.18(-0.37%)
Oct 26, 2016 47.25 47.48 47.24 47.35 130,421 -0.07(-0.15%)
Oct 25, 2016 47.55 47.64 47.41 47.42 36,685 -0.23(-0.48%)
Oct 24, 2016 47.61 47.73 47.54 47.65 23,458 +0.23(+0.50%)
Oct 21, 2016 47.25 47.45 47.19 47.41 22,670 -0.04(-0.07%)
Oct 20, 2016 47.40 47.52 47.27 47.45 107,389 -0.05(-0.10%)
Oct 19, 2016 47.43 47.58 47.38 47.50 10,567 +0.13(+0.28%)
Oct 18, 2016 47.42 47.48 47.28 47.37 37,962 +0.29(+0.61%)
Oct 17, 2016 47.22 47.24 47.07 47.08 37,409 -0.12(-0.26%)
Oct 14, 2016 47.43 47.58 47.20 47.20 206,205 +0.00(+0.01%)
Oct 13, 2016 47.08 47.35 46.85 47.20 21,228 -0.20(-0.42%)
Oct 12, 2016 47.34 47.48 47.24 47.40 47,754 +0.07(+0.14%)
Oct 11, 2016 47.86 47.86 47.14 47.33 39,707 -0.61(-1.27%)
Oct 10, 2016 47.91 48.05 47.83 47.94 85,267 +0.25(+0.53%)
Oct 07, 2016 47.90 47.95 47.52 47.68 26,270 -0.18(-0.38%)
Oct 06, 2016 47.80 47.90 47.65 47.87 24,329 -0.02(-0.04%)
Oct 05, 2016 47.80 47.96 47.80 47.88 47,806 +0.24(+0.50%)
Oct 04, 2016 47.95 47.98 47.53 47.64 34,924 -0.25(-0.52%)
Oct 03, 2016 47.93 47.93 47.78 47.89 141,903 -0.19(-0.40%)
Sep 30, 2016 47.87 48.18 47.85 48.08 24,605 +0.35(+0.74%)
Sep 29, 2016 48.07 48.14 47.63 47.73 98,772 -0.40(-0.84%)
Sep 28, 2016 47.89 48.13 47.70 48.13 18,075 +0.29(+0.60%)
Sep 27, 2016 47.58 47.86 47.49 47.84 33,200 +0.29(+0.61%)
Sep 26, 2016 47.74 47.74 47.55 47.55 33,610 -0.46(-0.95%)
Sep 23, 2016 48.15 48.15 47.97 48.01 62,222 -0.22(-0.46%)
Sep 22, 2016 48.26 48.27 48.09 48.23 102,583 +0.34(+0.70%)
Sep 21, 2016 47.55 47.93 47.37 47.89 21,855 +0.52(+1.11%)
Sep 20, 2016 47.56 47.60 47.37 47.37 41,133 +0.01(+0.02%)
Sep 19, 2016 47.49 47.64 47.34 47.36 44,298 -0.05(-0.10%)
Sep 16, 2016 47.38 47.48 47.18 47.41 33,275 -0.15(-0.31%)
Sep 15, 2016 47.03 47.61 46.97 47.55 287,125 +0.54(+1.14%)
Sep 14, 2016 47.07 47.29 46.94 47.01 34,184 -0.02(-0.04%)
Sep 13, 2016 47.41 47.41 46.97 47.03 30,160 -0.72(-1.51%)
Sep 12, 2016 46.86 47.81 46.86 47.76 44,398 +0.60(+1.28%)
Sep 09, 2016 47.95 47.95 47.15 47.15 73,255 -1.14(-2.37%)
Sep 08, 2016 48.33 48.35 48.20 48.29 29,183 -0.05(-0.10%)
Sep 07, 2016 48.33 48.38 48.25 48.34 17,851 +0.05(+0.10%)
Sep 06, 2016 48.32 48.32 48.13 48.29 20,871 +0.07(+0.14%)
Sep 02, 2016 48.18 48.23 48.23 48.23 13,149 +0.23(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.